Indicators

Sonos, Inc. (NQ: SONO )

16.24 +0.21 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.25	10.96	10.18	10.86	2,239,000	+0.58(+5.64%)
May 28, 2020	10.91	11.04	10.20	10.28	1,938,944	-0.64(-5.86%)
May 27, 2020	10.67	11.44	10.64	10.92	2,022,233	+0.35(+3.31%)
May 26, 2020	11.43	11.60	10.50	10.57	2,830,411	-0.58(-5.20%)
May 22, 2020	11.06	11.49	10.70	11.15	2,666,900	-0.36(-3.13%)
May 21, 2020	9.640	11.65	9.460	11.51	11,405,463	+1.88(+19.52%)
May 20, 2020	9.510	9.740	9.380	9.630	869,125	+0.24(+2.56%)
May 19, 2020	9.730	9.770	9.370	9.390	847,724	-0.33(-3.40%)
May 18, 2020	9.470	9.780	9.400	9.720	1,175,137	+0.64(+7.05%)
May 15, 2020	9.040	9.240	8.910	9.080	796,500	+0.00(+0.00%)
May 14, 2020	9.000	9.130	8.560	9.080	774,473	-0.04(-0.44%)
May 13, 2020	9.490	9.500	9.000	9.120	1,054,005	-0.38(-4.00%)
May 12, 2020	9.800	9.800	9.450	9.500	1,167,092	-0.25(-2.56%)
May 11, 2020	10.42	10.46	9.520	9.750	1,907,419	-0.73(-6.97%)
May 08, 2020	9.630	10.55	9.590	10.48	2,018,000	+0.92(+9.62%)
May 07, 2020	9.340	10.04	9.200	9.560	2,262,377	-0.49(-4.88%)
May 06, 2020	9.720	10.12	9.530	10.05	1,637,505	+0.36(+3.72%)
May 05, 2020	9.760	9.930	9.610	9.690	1,075,693	+0.08(+0.83%)
May 04, 2020	9.520	9.790	9.410	9.610	901,735	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.